Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.419 | 3.504 | 3.406 | 3.498 | 23,060 | +0.01(+0.34%) |
May 29, 2003 | 3.417 | 3.504 | 3.417 | 3.486 | 5,284 | +0.08(+2.40%) |
May 28, 2003 | 3.405 | 3.504 | 3.405 | 3.405 | 12,971 | -0.08(-2.41%) |
May 27, 2003 | 3.457 | 3.489 | 3.452 | 3.489 | 4,804 | +0.03(+0.88%) |
May 23, 2003 | 3.439 | 3.476 | 3.439 | 3.458 | 23,541 | +0.01(+0.20%) |
May 22, 2003 | 3.466 | 3.486 | 3.451 | 3.451 | 17,295 | -0.03(-0.84%) |
May 21, 2003 | 3.493 | 3.493 | 3.474 | 3.480 | 12,971 | +0.01(+0.26%) |
May 20, 2003 | 3.468 | 3.498 | 3.410 | 3.471 | 24,502 | -0.02(-0.54%) |
May 19, 2003 | 3.516 | 3.611 | 3.379 | 3.490 | 44,199 | -0.16(-4.35%) |
May 16, 2003 | 3.614 | 3.688 | 3.614 | 3.649 | 23,060 | +0.00(+0.10%) |
May 15, 2003 | 3.609 | 3.645 | 3.524 | 3.645 | 28,345 | +0.04(+1.17%) |
May 14, 2003 | 3.688 | 3.688 | 3.588 | 3.603 | 17,776 | -0.07(-1.78%) |
May 13, 2003 | 3.711 | 3.711 | 3.644 | 3.668 | 2,402 | -0.01(-0.25%) |
May 12, 2003 | 3.677 | 3.706 | 3.670 | 3.677 | 15,854 | +0.02(+0.44%) |
May 09, 2003 | 3.660 | 3.676 | 3.644 | 3.661 | 12,971 | +0.00(+0.04%) |
May 08, 2003 | 3.636 | 3.684 | 3.632 | 3.660 | 28,345 | +0.02(+0.67%) |
May 07, 2003 | 3.541 | 3.688 | 3.538 | 3.636 | 79,751 | +0.15(+4.17%) |
May 06, 2003 | 3.432 | 3.507 | 3.414 | 3.490 | 20,178 | +0.06(+1.70%) |
May 05, 2003 | 3.487 | 3.488 | 3.416 | 3.432 | 14,412 | -0.06(-1.59%) |
May 02, 2003 | 3.496 | 3.496 | 3.403 | 3.487 | 15,854 | -0.01(-0.26%) |
May 01, 2003 | 3.531 | 3.537 | 3.469 | 3.496 | 56,210 | -0.04(-1.18%) |
Apr 30, 2003 | 3.469 | 3.538 | 3.469 | 3.538 | 8,647 | +0.01(+0.26%) |
Apr 29, 2003 | 3.469 | 3.557 | 3.469 | 3.529 | 14,412 | -0.04(-1.22%) |
Apr 28, 2003 | 3.457 | 3.572 | 3.400 | 3.572 | 13,452 | +0.12(+3.33%) |
Apr 25, 2003 | 3.570 | 3.570 | 3.434 | 3.457 | 57,171 | -0.15(-4.17%) |
Apr 24, 2003 | 3.608 | 3.609 | 3.577 | 3.608 | 19,697 | -0.01(-0.19%) |
Apr 23, 2003 | 3.678 | 3.679 | 3.552 | 3.615 | 36,032 | -0.07(-1.98%) |
Apr 22, 2003 | 3.674 | 3.746 | 3.652 | 3.688 | 50,925 | +0.12(+3.26%) |
Apr 21, 2003 | 3.569 | 3.634 | 3.528 | 3.571 | 60,534 | +0.00(+0.12%) |
Apr 17, 2003 | 3.567 | 3.567 | 3.567 | 3.567 | 480 | +0.00(+0.02%) |
Apr 16, 2003 | 3.677 | 3.691 | 3.530 | 3.566 | 9,128 | -0.06(-1.53%) |
Apr 15, 2003 | 3.608 | 3.674 | 3.575 | 3.622 | 13,452 | +0.14(+3.98%) |
Apr 14, 2003 | 3.455 | 3.538 | 3.402 | 3.483 | 12,971 | +0.06(+1.83%) |
Apr 11, 2003 | 3.400 | 3.421 | 3.400 | 3.421 | 8,647 | +0.00(+0.08%) |
Apr 10, 2003 | 3.365 | 3.418 | 3.310 | 3.418 | 12,971 | +0.05(+1.40%) |
Apr 09, 2003 | 3.246 | 3.371 | 3.237 | 3.371 | 11,530 | -0.00(-0.08%) |
Apr 08, 2003 | 3.400 | 3.421 | 3.348 | 3.373 | 8,647 | -0.03(-0.80%) |
Apr 07, 2003 | 3.400 | 3.425 | 3.374 | 3.400 | 12,010 | +0.05(+1.34%) |
Apr 04, 2003 | 3.247 | 3.355 | 3.193 | 3.355 | 8,647 | +0.16(+4.88%) |
Apr 03, 2003 | 2.884 | 3.199 | 2.884 | 3.199 | 32,188 | +0.10(+3.20%) |
Apr 02, 2003 | 3.040 | 3.100 | 3.040 | 3.100 | 5,284 | +0.14(+4.78%) |
Apr 01, 2003 | 3.034 | 3.043 | 2.958 | 2.958 | 12,491 | -0.08(-2.54%) |
Mar 31, 2003 | 3.029 | 3.035 | 3.029 | 3.035 | 3,843 | +0.02(+0.57%) |
Mar 28, 2003 | 2.997 | 3.018 | 2.976 | 3.018 | 6,245 | +0.01(+0.18%) |
Mar 27, 2003 | 2.904 | 3.013 | 2.841 | 3.013 | 12,491 | +0.15(+5.26%) |
Mar 26, 2003 | 2.803 | 2.862 | 2.783 | 2.862 | 11,530 | +0.06(+2.10%) |
Mar 25, 2003 | 2.803 | 2.803 | 2.803 | 2.803 | 480 | +0.00(+0.00%) |
Mar 24, 2003 | 2.803 | 2.803 | 2.786 | 2.803 | 2,402 | +0.01(+0.37%) |
Mar 21, 2003 | 2.775 | 2.793 | 2.758 | 2.793 | 99,449 | +0.02(+0.63%) |
Mar 20, 2003 | 2.775 | 2.775 | 2.751 | 2.775 | 4,804 | +0.00(+0.00%) |
Mar 19, 2003 | 2.758 | 2.775 | 2.727 | 2.775 | 3,363 | +0.03(+1.27%) |
Mar 18, 2003 | 2.775 | 2.775 | 2.706 | 2.741 | 14,893 | +0.00(+0.00%) |
Mar 17, 2003 | 2.769 | 2.803 | 2.741 | 2.741 | 25,943 | -0.04(-1.30%) |
Mar 14, 2003 | 2.796 | 2.796 | 2.775 | 2.777 | 4,323 | -0.01(-0.47%) |
Mar 13, 2003 | 2.784 | 2.796 | 2.775 | 2.790 | 10,089 | -0.02(-0.67%) |
Mar 12, 2003 | 2.838 | 2.838 | 2.793 | 2.809 | 384,346 | -0.03(-0.98%) |
Mar 11, 2003 | 2.845 | 2.845 | 2.777 | 2.836 | 10,569 | +0.03(+1.16%) |
Mar 10, 2003 | 2.863 | 2.863 | 2.784 | 2.804 | 12,491 | -0.05(-1.68%) |
Mar 07, 2003 | 2.854 | 2.868 | 2.833 | 2.852 | 10,089 | -0.00(-0.03%) |
Mar 06, 2003 | 2.916 | 2.916 | 2.832 | 2.852 | 14,412 | -0.07(-2.25%) |
Mar 05, 2003 | 2.908 | 2.997 | 2.888 | 2.918 | 118,666 | -0.08(-2.53%) |
Mar 04, 2003 | 2.951 | 3.051 | 2.887 | 2.994 | 39,395 | -0.06(-1.93%) |